|
Closing price on 7/2/2021
|
|
Open |
28.50 |
High |
29.30 |
Low |
28.10 |
Volume |
9,788,700 |
Split-adjusted Price |
25.72 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2021
|
-0.20 / -0.71%
|
28.50
|
29.30
|
28.10
|
28.10
|
28.63
|
25.72
|
9,788,700
|
|
7/1/2021
|
-0.50 / -1.74%
|
29.00
|
29.00
|
27.10
|
28.30
|
28.13
|
25.90
|
22,788,763
|
|
6/30/2021
|
-1.00 / -3.36%
|
30.00
|
30.10
|
28.80
|
28.80
|
29.38
|
26.36
|
11,724,014
|
|
6/29/2021
|
-0.70 / -2.30%
|
30.30
|
30.40
|
29.50
|
29.80
|
29.82
|
27.28
|
12,840,900
|
|
6/28/2021
|
+0.20 / +0.66%
|
30.60
|
31.10
|
30.30
|
30.50
|
30.67
|
27.92
|
10,125,500
|
|
6/25/2021
|
+0.80 / +2.71%
|
29.50
|
30.40
|
29.30
|
30.30
|
29.83
|
27.73
|
10,203,814
|
|
6/24/2021
|
-0.40 / -1.34%
|
30.00
|
30.30
|
29.40
|
29.50
|
29.79
|
27.00
|
8,656,300
|
|
6/23/2021
|
-0.60 / -1.97%
|
30.50
|
30.80
|
29.40
|
29.90
|
30.09
|
27.37
|
14,600,500
|
|
6/22/2021
|
+0.10 / +0.33%
|
30.60
|
31.80
|
30.50
|
30.50
|
31.11
|
27.92
|
13,579,400
|
|
6/21/2021
|
+0.50 / +1.67%
|
30.00
|
31.10
|
29.90
|
30.40
|
30.54
|
27.82
|
12,494,128
|
|
6/18/2021
|
-0.10 / -0.33%
|
29.20
|
30.10
|
29.00
|
29.90
|
29.70
|
27.37
|
12,469,563
|
|
6/17/2021
|
+0.70 / +2.39%
|
29.00
|
30.50
|
28.50
|
30.00
|
29.66
|
27.46
|
16,280,000
|
|
6/16/2021
|
+0.60 / +2.09%
|
29.20
|
30.80
|
28.90
|
29.30
|
29.98
|
26.82
|
21,204,900
|
|
6/15/2021
|
-0.60 / -2.05%
|
29.30
|
29.60
|
28.60
|
28.70
|
29.01
|
26.27
|
14,885,289
|
|
6/14/2021
|
+1.10 / +3.90%
|
28.80
|
29.80
|
28.50
|
29.30
|
29.23
|
26.82
|
16,928,163
|
|
6/11/2021
|
+1.30 / +4.83%
|
27.00
|
28.80
|
26.90
|
28.20
|
27.78
|
25.81
|
16,327,300
|
|
6/10/2021
|
-1.50 / -5.28%
|
28.50
|
28.50
|
26.30
|
26.90
|
27.54
|
24.62
|
15,718,402
|
|
6/9/2021
|
+1.40 / +5.19%
|
27.00
|
28.90
|
27.00
|
28.40
|
28.00
|
25.99
|
20,033,932
|
|
6/8/2021
|
-3.00 / -10.00%
|
31.50
|
31.50
|
27.00
|
27.00
|
28.12
|
24.71
|
31,258,590
|
|
6/7/2021
|
+0.30 / +1.01%
|
29.70
|
31.30
|
29.00
|
30.00
|
30.33
|
27.46
|
24,361,670
|
|
6/4/2021
|
+2.70 / +10.00%
|
27.00
|
29.70
|
26.60
|
29.70
|
28.24
|
27.18
|
24,574,494
|
|
6/3/2021
|
-0.40 / -1.46%
|
27.40
|
28.00
|
26.70
|
27.00
|
27.40
|
24.71
|
21,993,753
|
|
6/2/2021
|
+1.00 / +3.79%
|
26.60
|
27.80
|
26.40
|
27.40
|
27.07
|
25.08
|
21,479,600
|
|
6/1/2021
|
+0.60 / +2.33%
|
25.80
|
27.30
|
25.80
|
26.40
|
26.61
|
24.16
|
20,858,900
|
|
5/31/2021
|
+2.30 / +9.79%
|
23.60
|
25.80
|
23.30
|
25.80
|
24.52
|
23.61
|
25,883,284
|
|
5/28/2021
|
+1.50 / +6.82%
|
22.30
|
23.80
|
22.20
|
23.50
|
23.12
|
21.51
|
24,879,300
|
|
5/27/2021
|
-0.60 / -2.65%
|
22.50
|
22.80
|
21.70
|
22.00
|
22.11
|
20.14
|
10,863,321
|
|
5/26/2021
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.60
|
22.50
|
20.69
|
7,729,300
|
|
5/25/2021
|
+0.80 / +3.65%
|
22.00
|
23.20
|
22.00
|
22.70
|
22.76
|
20.78
|
15,842,400
|
|
5/24/2021
|
+0.80 / +3.79%
|
21.40
|
22.40
|
21.20
|
21.90
|
21.81
|
20.04
|
9,473,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|